Suzhou Etron Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.880	20.180	18.980	19.870	19.870	2,077,800
2024-01-23	19.660	20.290	19.600	19.850	19.850	1,579,853
2024-01-22	21.430	21.430	19.580	19.810	19.810	2,019,052
2024-01-19	21.610	21.750	21.320	21.430	21.430	1,079,166
2024-01-18	21.510	21.770	20.860	21.620	21.620	2,012,600
2024-01-17	22.230	22.370	21.750	21.790	21.790	1,578,400
2024-01-16	22.800	22.800	21.960	22.380	22.380	2,016,889
2024-01-15	22.170	23.090	21.980	22.740	22.740	2,616,564
2024-01-12	22.630	22.750	22.240	22.280	22.280	1,805,600
2024-01-11	22.660	22.900	22.340	22.700	22.700	2,437,900
2024-01-10	22.400	23.000	22.000	22.770	22.770	3,301,409
2024-01-09	22.200	22.680	21.890	22.420	22.420	3,545,601
2024-01-08	24.400	24.580	22.190	22.190	22.190	5,761,638
2024-01-05	25.000	25.500	24.330	24.650	24.650	4,406,097
2024-01-04	25.500	25.630	24.710	24.970	24.970	5,045,311
2024-01-03	25.100	25.980	24.940	25.690	25.690	7,883,203
2024-01-02	25.400	25.500	24.970	25.110	25.110	5,997,311
2023-12-29	24.650	26.130	24.510	25.610	25.610	10,084,177
2023-12-28	25.380	25.380	24.260	24.880	24.880	6,336,083
2023-12-27	25.460	25.470	24.000	24.820	24.820	7,432,423
2023-12-26	25.100	25.400	24.730	25.200	25.200	9,186,112
2023-12-25	24.240	25.770	24.150	25.770	25.770	14,091,061
2023-12-22	23.400	25.940	23.370	24.990	24.990	13,549,295
2023-12-21	23.270	23.580	22.980	23.580	23.580	2,070,100
2023-12-20	23.600	23.830	23.220	23.360	23.360	1,820,720
2023-12-19	23.140	23.820	23.120	23.600	23.600	1,938,500
2023-12-18	23.230	23.440	23.040	23.140	23.140	1,496,833
2023-12-15	23.290	23.500	23.200	23.220	23.220	870,306
2023-12-14	23.470	23.650	23.300	23.300	23.300	1,218,400
2023-12-13	23.500	23.660	23.230	23.330	23.330	1,511,385
2023-12-12	23.560	23.730	23.430	23.570	23.570	1,140,062
2023-12-11	23.090	23.610	22.970	23.550	23.550	1,900,800
2023-12-08	23.600	23.930	23.220	23.300	23.300	1,963,617
2023-12-07	23.450	23.700	23.410	23.570	23.570	1,975,625
2023-12-06	23.550	23.800	23.420	23.480	23.480	2,024,300
2023-12-05	24.100	24.240	23.510	23.550	23.550	2,812,342
2023-12-04	24.500	24.600	24.220	24.230	24.230	1,349,400
2023-12-01	24.370	24.540	24.140	24.480	24.480	1,696,092
2023-11-30	24.710	24.710	24.000	24.350	24.350	1,661,900
2023-11-29	24.700	24.880	24.500	24.710	24.710	1,879,578
2023-11-28	24.270	24.900	24.130	24.660	24.660	2,394,678
2023-11-27	24.400	24.590	24.000	24.330	24.330	2,591,714
2023-11-24	24.770	24.890	24.340	24.500	24.500	2,518,502
2023-11-23	24.090	25.010	24.030	24.950	24.950	4,972,803
2023-11-22	24.750	24.770	24.070	24.070	24.070	4,132,591
2023-11-21	24.660	25.400	24.630	24.960	24.960	7,039,999
2023-11-20	24.520	24.780	24.440	24.720	24.720	3,537,839
2023-11-17	24.730	24.810	24.150	24.530	24.530	5,013,600
2023-11-16	24.680	25.060	24.620	24.850	24.850	3,525,600
2023-11-15	24.950	25.120	24.650	24.850	24.850	4,532,670
2023-11-14	24.850	25.240	24.810	24.920	24.920	5,105,443
2023-11-13	24.790	25.080	24.380	25.040	25.040	5,465,421
2023-11-10	24.690	25.390	24.570	24.680	24.680	7,913,692
2023-11-09	26.820	26.850	25.340	25.340	25.340	15,538,452
2023-11-08	29.220	29.250	27.720	28.150	28.150	22,666,990
2023-11-07	30.120	30.120	30.120	30.120	30.120	5,106,893
2023-11-06	25.010	27.380	24.870	27.380	27.380	10,226,000
2023-11-03	25.690	26.090	24.320	24.890	24.890	8,344,361
2023-11-02	24.320	25.230	24.220	24.850	24.850	4,422,000
2023-11-01	24.030	25.010	24.010	24.320	24.320	3,560,400

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.1400 CNY
2022-06-16	0.1900 CNY
2021-07-06	0.3200 CNY
2020-07-06	0.2500 CNY
2019-06-21	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.